Hot Features
프리미엄
OMX Helsinki Mid Cap PI (OMXHMCPI)
NASDAQI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739570400 | 389.48933 | -1.86 | -0.48 | 389.97375 | 391.58273 | 389.19004 | 0 |
| 1739484000 | 391.35317 | 3.95 | 1.02 | 387.62999 | 391.93935 | 387.62999 | 0 |
| 1739397600 | 387.4038 | 2.13 | 0.55 | 388.33897 | 389.06681 | 386.67616 | 0 |
| 1739311200 | 385.26967 | -1.46 | -0.38 | 386.12345 | 386.41138 | 383.98104 | 0 |
| 1739224800 | 386.73408 | 2.29 | 0.60 | 384.97527 | 387.0346 | 384.38972 | 0 |
| 1738965600 | 384.43953 | -2.3 | -0.60 | 386.23831 | 386.52494 | 383.74726 | 0 |
| 1738879200 | 386.74137 | 3.21 | 0.84 | 383.54181 | 386.92792 | 383.54181 | 0 |
| 1738792800 | 383.52745 | -0.51 | -0.13 | 382.78704 | 383.52745 | 382.20224 | 0 |
| 1738706400 | 384.03442 | -2.14 | -0.56 | 385.70771 | 386.37474 | 383.71464 | 0 |
| 1738620000 | 386.17908 | -1.64 | -0.42 | 382.66691 | 386.17908 | 381.60435 | 0 |
| 1738360800 | 387.82154 | 0.33 | 0.09 | 387.54804 | 388.37204 | 386.77139 | 0 |
| 1738274400 | 387.48872 | 0.12 | 0.03 | 388.02187 | 388.70326 | 386.94465 | 0 |
| 1738188000 | 387.37147 | 2.42 | 0.63 | 385.54 | 388.19934 | 385.11074 | 0 |
| 1738101600 | 384.94832 | 1.75 | 0.46 | 383.64211 | 385.09203 | 383.49422 | 0 |
| 1738015200 | 383.19759 | 0.15 | 0.04 | 381.21686 | 383.8755 | 380.85973 | 0 |
| 1737756000 | 383.04638 | 2.91 | 0.77 | 381.89727 | 383.04638 | 381.21754 | 0 |
| 1737669600 | 380.13817 | 0.8 | 0.21 | 380.10156 | 380.83205 | 379.10528 | 0 |
| 1737583200 | 379.33319 | 0.9 | 0.24 | 379.41079 | 380.99807 | 378.82122 | 0 |
| 1737496800 | 378.43206 | 1.45 | 0.38 | 376.77798 | 378.52533 | 376.56454 | 0 |
| 1737151200 | 376.98417 | 3.55 | 0.95 | 375.02047 | 376.98417 | 374.82577 | 0 |
| 1737064800 | 373.43112 | -0.09 | -0.02 | 374.55545 | 374.80813 | 372.16059 | 0 |
| 1736978400 | 373.52053 | 4.31 | 1.17 | 371.23231 | 373.53406 | 370.7861 | 0 |
| 1736892000 | 369.21262 | 0.77 | 0.21 | 370.90347 | 370.94691 | 369.0687 | 0 |
| 1736805600 | 368.44489 | -1.55 | -0.42 | 370.15068 | 370.29933 | 368.07004 | 0 |
| 1736546400 | 369.99062 | -1.65 | -0.44 | 372.66859 | 372.8827 | 369.99062 | 0 |
| 1736373600 | 371.642 | -2.69 | -0.72 | 373.51695 | 373.51695 | 370.16211 | 0 |
| 1736287200 | 374.32951 | -2.5 | -0.66 | 377.19987 | 377.81379 | 374.32951 | 0 |
| 1736200800 | 376.8344 | 0 | 0.00 | 376.8344 | 376.8344 | 376.8344 | 0 |
| 1735941600 | 376.8344 | -0.53 | -0.14 | 377.20885 | 378.36527 | 376.3801 | 0 |
| 1735855200 | 377.36216 | 7.96 | 2.16 | 372.54858 | 377.36216 | 371.97291 | 0 |
| 1735682400 | 369.39771 | 0 | 0.00 | 369.39771 | 369.39771 | 369.39771 | 0 |
| 1735596000 | 369.39771 | 1.18 | 0.32 | 367.27914 | 369.39771 | 366.83746 | 0 |
| 1735336800 | 368.21963 | 2.43 | 0.66 | 366.59333 | 369.18572 | 366.59333 | 0 |
| 1735250400 | 365.79247 | 0 | 0.00 | 365.79247 | 365.79247 | 365.79247 | 0 |
| 1735077600 | 365.79247 | 0 | 0.00 | 365.79247 | 365.79247 | 365.79247 | 0 |
| 1734991200 | 365.79247 | -0.63 | -0.17 | 365.28751 | 365.79247 | 363.80227 | 0 |
| 1734732000 | 366.42402 | 2.41 | 0.66 | 363.2071 | 366.42402 | 362.0759 | 0 |
| 1734645600 | 364.01864 | -2.56 | -0.70 | 364.43429 | 366.20914 | 362.91462 | 0 |
| 1734559200 | 366.57634 | 0.07 | 0.02 | 366.03846 | 367.87905 | 365.90409 | 0 |
| 1734472800 | 366.50908 | -2.95 | -0.80 | 368.07676 | 368.54245 | 366.50908 | 0 |
| 1734386400 | 369.45734 | -2.84 | -0.76 | 370.97439 | 371.01152 | 368.16302 | 0 |
| 1734127200 | 372.29605 | -2.96 | -0.79 | 374.498 | 375.79967 | 372.0482 | 0 |
| 1734040800 | 375.25734 | 0.18 | 0.05 | 375.75958 | 375.871 | 373.67554 | 0 |
| 1733954400 | 375.07958 | 3.65 | 0.98 | 371.96222 | 375.07958 | 371.19016 | 0 |
| 1733868000 | 371.43234 | -0.94 | -0.25 | 373.10218 | 373.10218 | 370.43095 | 0 |
| 1733781600 | 372.36829 | 1.73 | 0.47 | 372.65311 | 373.06556 | 371.06657 | 0 |
| 1733522400 | 370.64148 | 0 | 0.00 | 370.64148 | 370.64148 | 370.64148 | 0 |
| 1733436000 | 370.64148 | -0.66 | -0.18 | 371.2067 | 371.74178 | 370.55041 | 0 |
| 1733349600 | 371.306 | 1.28 | 0.35 | 371.34111 | 372.47501 | 371.20587 | 0 |
| 1733263200 | 370.02143 | -0.71 | -0.19 | 371.62027 | 372.40765 | 370.02143 | 0 |
| 1733176800 | 370.72828 | 2.5 | 0.68 | 369.15883 | 371.23692 | 368.55632 | 0 |
| 1732917600 | 368.23309 | 0.96 | 0.26 | 369.78379 | 370.51966 | 367.89825 | 0 |
| 1732744800 | 367.27123 | 1.58 | 0.43 | 364.88388 | 367.27123 | 364.55137 | 0 |
| 1732658400 | 365.68681 | -1.95 | -0.53 | 367.30931 | 367.33479 | 365.3183 | 0 |
| 1732572000 | 367.63859 | 2.99 | 0.82 | 366.70999 | 367.65953 | 365.4852 | 0 |
| 1732312800 | 364.64781 | 1.9 | 0.52 | 364.03004 | 365.07032 | 362.6114 | 0 |
| 1732226400 | 362.74529 | -1.06 | -0.29 | 363.75828 | 363.75828 | 361.68537 | 0 |
| 1732140000 | 363.81002 | 1.31 | 0.36 | 363.99472 | 365.05117 | 363.2942 | 0 |
| 1732053600 | 362.49856 | -3.12 | -0.85 | 366.0967 | 366.24256 | 362.10172 | 0 |
| 1731967200 | 365.6193 | -2.47 | -0.67 | 367.60082 | 368.24426 | 365.41117 | 0 |
